OFS Capital Corporation - Closed End Fund (OFS)
4.0200
+0.0200 (0.50%)
NASDAQ · Last Trade: Feb 25th, 12:15 AM EST
Historical Prices For OFS Capital Corporation - Closed End Fund (OFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/24/2026 | 4.00 | 4.10 | 3.98 | 4.02 | 45,421 | 4.02 |
| 2/23/2026 | 4.19 | 4.19 | 3.98 | 4.00 | 105,020 | 4.00 |
| 2/20/2026 | 4.13 | 4.30 | 4.13 | 4.17 | 40,033 | 4.17 |
| 2/19/2026 | 4.21 | 4.34 | 4.07 | 4.17 | 92,447 | 4.17 |
| 2/18/2026 | 4.16 | 4.30 | 4.09 | 4.27 | 51,219 | 4.27 |
| 2/17/2026 | 4.12 | 4.25 | 3.99 | 4.16 | 150,543 | 4.16 |
| 2/13/2026 | 4.16 | 4.22 | 4.06 | 4.15 | 88,789 | 4.15 |
| 2/12/2026 | 4.23 | 4.27 | 4.14 | 4.16 | 55,037 | 4.16 |
| 2/11/2026 | 4.24 | 4.25 | 4.05 | 4.20 | 103,751 | 4.20 |
| 2/10/2026 | 4.25 | 4.33 | 4.14 | 4.20 | 148,271 | 4.20 |
| 2/09/2026 | 4.45 | 4.53 | 4.21 | 4.27 | 102,525 | 4.27 |
| 2/06/2026 | 4.38 | 4.59 | 4.38 | 4.46 | 48,463 | 4.46 |
| 2/05/2026 | 4.28 | 4.43 | 4.22 | 4.31 | 77,166 | 4.31 |
| 2/04/2026 | 4.45 | 4.58 | 4.28 | 4.33 | 114,079 | 4.33 |
| 2/03/2026 | 4.53 | 4.66 | 4.44 | 4.45 | 70,309 | 4.45 |
| 2/02/2026 | 4.96 | 4.96 | 4.52 | 4.52 | 216,563 | 4.52 |
| 1/30/2026 | 4.74 | 5.01 | 4.70 | 4.97 | 96,722 | 4.97 |
| 1/29/2026 | 4.91 | 4.99 | 4.75 | 4.75 | 113,150 | 4.75 |
| 1/28/2026 | 5.08 | 5.20 | 4.94 | 4.98 | 45,958 | 4.98 |
| 1/27/2026 | 4.96 | 5.12 | 4.91 | 5.11 | 58,569 | 5.11 |
| 1/26/2026 | 5.09 | 5.12 | 4.98 | 4.98 | 51,181 | 4.98 |
| 1/23/2026 | 5.05 | 5.14 | 5.04 | 5.05 | 29,356 | 5.05 |
| 1/22/2026 | 5.25 | 5.28 | 5.01 | 5.08 | 30,945 | 5.08 |
| 1/21/2026 | 4.85 | 5.27 | 4.83 | 5.27 | 165,226 | 5.27 |
| 1/20/2026 | 4.86 | 5.03 | 4.85 | 4.87 | 62,021 | 4.87 |
| 1/16/2026 | 5.08 | 5.08 | 4.91 | 5.01 | 41,702 | 5.01 |
| 1/15/2026 | 4.89 | 5.11 | 4.89 | 5.07 | 65,945 | 5.07 |
| 1/14/2026 | 4.84 | 4.94 | 4.80 | 4.88 | 44,692 | 4.88 |
| 1/13/2026 | 4.85 | 4.94 | 4.83 | 4.87 | 29,238 | 4.87 |
| 1/12/2026 | 4.90 | 4.94 | 4.83 | 4.85 | 36,121 | 4.85 |
| 1/09/2026 | 4.96 | 5.05 | 4.91 | 4.94 | 63,702 | 4.94 |
| 1/08/2026 | 4.89 | 5.00 | 4.89 | 4.98 | 94,433 | 4.98 |
| 1/07/2026 | 4.80 | 4.97 | 4.74 | 4.94 | 73,729 | 4.94 |
| 1/06/2026 | 4.84 | 4.88 | 4.75 | 4.80 | 36,058 | 4.80 |
| 1/05/2026 | 4.74 | 4.89 | 4.74 | 4.84 | 62,269 | 4.84 |
| 1/02/2026 | 4.80 | 4.81 | 4.67 | 4.78 | 69,490 | 4.78 |
| 12/31/2025 | 4.63 | 4.87 | 4.60 | 4.76 | 130,782 | 4.76 |
| 12/30/2025 | 4.62 | 4.70 | 4.50 | 4.66 | 90,518 | 4.66 |
| 12/29/2025 | 4.60 | 4.63 | 4.51 | 4.62 | 90,498 | 4.62 |
| 12/26/2025 | 4.55 | 4.60 | 4.50 | 4.60 | 52,631 | 4.60 |
| 12/24/2025 | 4.61 | 4.63 | 4.45 | 4.60 | 74,143 | 4.60 |
| 12/23/2025 | 4.53 | 4.66 | 4.44 | 4.60 | 219,785 | 4.60 |
| 12/22/2025 | 4.60 | 4.61 | 4.50 | 4.55 | 228,125 | 4.55 |
| 12/19/2025 | 4.91 | 4.98 | 4.61 | 4.61 | 165,725 | 4.61 |
| 12/18/2025 | 5.22 | 5.29 | 5.02 | 5.07 | 191,102 | 4.90 |
| 12/17/2025 | 5.20 | 5.30 | 5.11 | 5.18 | 89,929 | 5.01 |
| 12/16/2025 | 5.12 | 5.28 | 5.12 | 5.20 | 56,381 | 5.03 |
| 12/15/2025 | 5.18 | 5.23 | 5.02 | 5.17 | 108,505 | 5.00 |
| 12/12/2025 | 5.16 | 5.16 | 5.00 | 5.13 | 61,805 | 4.96 |
| 12/11/2025 | 5.35 | 5.35 | 5.00 | 5.09 | 80,645 | 4.92 |
| 12/10/2025 | 5.28 | 5.37 | 5.14 | 5.30 | 32,468 | 5.12 |
| 12/09/2025 | 4.93 | 5.35 | 4.93 | 5.29 | 65,788 | 5.11 |
| 12/08/2025 | 5.24 | 5.30 | 4.91 | 4.92 | 122,243 | 4.76 |
| 12/05/2025 | 5.03 | 5.36 | 5.03 | 5.28 | 75,561 | 5.10 |
| 12/04/2025 | 5.01 | 5.14 | 4.88 | 5.05 | 59,355 | 4.88 |
| 12/03/2025 | 4.98 | 5.05 | 4.87 | 5.03 | 53,325 | 4.86 |
| 12/02/2025 | 4.97 | 5.10 | 4.82 | 4.97 | 133,268 | 4.80 |
| 12/01/2025 | 4.78 | 4.97 | 4.69 | 4.95 | 247,927 | 4.78 |
| 11/28/2025 | 4.84 | 4.89 | 4.75 | 4.75 | 60,155 | 4.59 |
| 11/26/2025 | 4.74 | 4.98 | 4.66 | 4.90 | 138,839 | 4.74 |
| 11/25/2025 | 4.80 | 4.83 | 4.66 | 4.75 | 54,184 | 4.59 |